日本オラクル(4716)の株価時系列情報
日本オラクル(4716)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,810 | 5,910 | 5,810 | 5,890 | 88,100 |
| 2016/12/29 | 5,880 | 5,910 | 5,830 | 5,860 | 85,200 |
| 2016/12/28 | 5,910 | 5,960 | 5,880 | 5,910 | 90,300 |
| 2016/12/27 | 5,950 | 5,980 | 5,890 | 5,910 | 113,600 |
| 2016/12/26 | 5,860 | 6,050 | 5,850 | 5,950 | 250,700 |
| 2016/12/22 | 5,700 | 5,850 | 5,680 | 5,790 | 286,700 |
| 2016/12/21 | 5,650 | 5,720 | 5,650 | 5,670 | 76,600 |
| 2016/12/20 | 5,660 | 5,750 | 5,660 | 5,730 | 110,300 |
| 2016/12/19 | 5,680 | 5,700 | 5,630 | 5,660 | 87,500 |
| 2016/12/16 | 5,740 | 5,740 | 5,660 | 5,670 | 173,200 |
| 2016/12/15 | 5,640 | 5,710 | 5,640 | 5,700 | 158,800 |
| 2016/12/14 | 5,700 | 5,740 | 5,610 | 5,620 | 186,500 |
| 2016/12/13 | 5,560 | 5,690 | 5,560 | 5,690 | 192,300 |
| 2016/12/12 | 5,530 | 5,560 | 5,500 | 5,560 | 169,400 |
| 2016/12/09 | 5,480 | 5,560 | 5,480 | 5,550 | 151,400 |
| 2016/12/08 | 5,570 | 5,570 | 5,480 | 5,520 | 143,100 |
| 2016/12/07 | 5,550 | 5,550 | 5,470 | 5,490 | 118,100 |
| 2016/12/06 | 5,610 | 5,620 | 5,500 | 5,550 | 212,700 |
| 2016/12/05 | 5,560 | 5,570 | 5,500 | 5,530 | 110,300 |
| 2016/12/02 | 5,630 | 5,640 | 5,570 | 5,590 | 107,300 |
| 2016/12/01 | 5,790 | 5,790 | 5,650 | 5,650 | 145,700 |
| 2016/11/30 | 5,670 | 5,710 | 5,630 | 5,700 | 171,800 |
| 2016/11/29 | 5,600 | 5,670 | 5,580 | 5,670 | 146,300 |
| 2016/11/28 | 5,560 | 5,600 | 5,560 | 5,600 | 113,900 |
| 2016/11/25 | 5,570 | 5,600 | 5,490 | 5,510 | 189,300 |
| 2016/11/24 | 5,650 | 5,650 | 5,580 | 5,620 | 112,300 |
| 2016/11/22 | 5,520 | 5,650 | 5,510 | 5,640 | 159,200 |
| 2016/11/21 | 5,550 | 5,550 | 5,500 | 5,520 | 142,900 |
| 2016/11/18 | 5,550 | 5,550 | 5,470 | 5,490 | 128,800 |
| 2016/11/17 | 5,460 | 5,530 | 5,400 | 5,520 | 164,900 |
| 2016/11/16 | 5,450 | 5,510 | 5,420 | 5,490 | 166,900 |
| 2016/11/15 | 5,480 | 5,480 | 5,410 | 5,480 | 113,000 |
| 2016/11/14 | 5,430 | 5,500 | 5,390 | 5,490 | 131,000 |
| 2016/11/11 | 5,540 | 5,540 | 5,360 | 5,380 | 108,900 |
| 2016/11/10 | 5,540 | 5,540 | 5,460 | 5,510 | 152,000 |
| 2016/11/09 | 5,490 | 5,530 | 5,270 | 5,310 | 185,200 |
| 2016/11/08 | 5,540 | 5,570 | 5,470 | 5,480 | 144,900 |
| 2016/11/07 | 5,630 | 5,630 | 5,570 | 5,570 | 135,800 |
| 2016/11/04 | 5,560 | 5,620 | 5,530 | 5,590 | 174,000 |
| 2016/11/02 | 5,580 | 5,630 | 5,540 | 5,570 | 288,400 |
| 2016/11/01 | 5,710 | 5,710 | 5,640 | 5,680 | 143,400 |
| 2016/10/31 | 5,670 | 5,730 | 5,650 | 5,720 | 166,300 |
| 2016/10/28 | 5,680 | 5,720 | 5,630 | 5,700 | 165,700 |
| 2016/10/27 | 5,650 | 5,660 | 5,570 | 5,630 | 118,900 |
| 2016/10/26 | 5,700 | 5,710 | 5,630 | 5,650 | 133,500 |
| 2016/10/25 | 5,680 | 5,710 | 5,660 | 5,700 | 107,400 |
| 2016/10/24 | 5,610 | 5,660 | 5,590 | 5,650 | 98,900 |
| 2016/10/21 | 5,600 | 5,630 | 5,580 | 5,610 | 116,000 |
| 2016/10/20 | 5,590 | 5,630 | 5,580 | 5,590 | 147,400 |
| 2016/10/19 | 5,610 | 5,640 | 5,550 | 5,610 | 112,400 |
| 2016/10/18 | 5,660 | 5,680 | 5,630 | 5,680 | 158,500 |
| 2016/10/17 | 5,600 | 5,640 | 5,580 | 5,630 | 176,300 |
| 2016/10/14 | 5,510 | 5,570 | 5,510 | 5,550 | 119,100 |
| 2016/10/13 | 5,510 | 5,580 | 5,510 | 5,550 | 188,500 |
| 2016/10/12 | 5,580 | 5,620 | 5,500 | 5,500 | 191,600 |
| 2016/10/11 | 5,660 | 5,660 | 5,610 | 5,610 | 191,800 |
| 2016/10/07 | 5,710 | 5,760 | 5,590 | 5,600 | 156,800 |
| 2016/10/06 | 5,720 | 5,750 | 5,680 | 5,690 | 159,700 |
| 2016/10/05 | 5,690 | 5,720 | 5,660 | 5,680 | 120,500 |
| 2016/10/04 | 5,660 | 5,700 | 5,640 | 5,660 | 129,800 |
| 2016/10/03 | 5,620 | 5,730 | 5,560 | 5,700 | 156,300 |
| 2016/09/30 | 5,680 | 5,740 | 5,650 | 5,690 | 138,700 |
| 2016/09/29 | 5,830 | 5,860 | 5,760 | 5,760 | 136,500 |
| 2016/09/28 | 5,770 | 5,860 | 5,730 | 5,800 | 171,000 |
| 2016/09/27 | 5,620 | 5,750 | 5,600 | 5,730 | 178,600 |
| 2016/09/26 | 5,730 | 5,770 | 5,700 | 5,720 | 167,600 |
| 2016/09/23 | 5,630 | 5,770 | 5,580 | 5,730 | 430,400 |
| 2016/09/21 | 5,860 | 5,980 | 5,820 | 5,930 | 329,700 |
| 2016/09/20 | 6,120 | 6,130 | 6,030 | 6,040 | 153,200 |
| 2016/09/16 | 5,940 | 6,240 | 5,900 | 6,220 | 311,500 |
| 2016/09/15 | 5,900 | 5,930 | 5,840 | 5,920 | 125,400 |
| 2016/09/14 | 5,980 | 6,060 | 5,980 | 5,980 | 68,800 |
| 2016/09/13 | 6,000 | 6,070 | 5,970 | 6,050 | 112,900 |
| 2016/09/12 | 5,950 | 6,030 | 5,930 | 5,990 | 97,000 |
| 2016/09/09 | 6,060 | 6,080 | 5,980 | 5,980 | 153,100 |
| 2016/09/08 | 6,170 | 6,180 | 6,090 | 6,160 | 168,500 |
| 2016/09/07 | 6,180 | 6,250 | 6,180 | 6,230 | 104,000 |
| 2016/09/06 | 6,090 | 6,180 | 6,090 | 6,170 | 52,800 |
| 2016/09/05 | 6,090 | 6,110 | 6,030 | 6,070 | 63,300 |
| 2016/09/02 | 6,040 | 6,050 | 5,980 | 6,030 | 91,900 |
| 2016/09/01 | 6,000 | 6,030 | 5,980 | 6,030 | 80,800 |
| 2016/08/31 | 6,060 | 6,060 | 5,940 | 6,020 | 169,000 |
| 2016/08/30 | 6,000 | 6,070 | 5,990 | 6,060 | 72,200 |
| 2016/08/29 | 6,140 | 6,160 | 6,000 | 6,030 | 109,000 |
| 2016/08/26 | 6,180 | 6,180 | 6,060 | 6,070 | 131,600 |
| 2016/08/25 | 6,300 | 6,400 | 6,220 | 6,220 | 143,200 |
| 2016/08/24 | 6,140 | 6,240 | 6,140 | 6,220 | 106,400 |
| 2016/08/23 | 6,150 | 6,210 | 6,130 | 6,170 | 132,400 |
| 2016/08/22 | 6,130 | 6,200 | 6,080 | 6,180 | 124,100 |
| 2016/08/19 | 6,030 | 6,160 | 5,930 | 6,130 | 351,000 |
| 2016/08/18 | 6,280 | 6,330 | 6,250 | 6,300 | 176,900 |
| 2016/08/17 | 6,330 | 6,360 | 6,300 | 6,320 | 167,800 |
| 2016/08/16 | 6,390 | 6,400 | 6,290 | 6,310 | 152,400 |
| 2016/08/15 | 6,100 | 6,340 | 6,090 | 6,320 | 202,400 |
| 2016/08/12 | 6,130 | 6,130 | 6,030 | 6,120 | 135,100 |
| 2016/08/10 | 6,040 | 6,090 | 5,990 | 6,060 | 122,900 |
| 2016/08/09 | 6,190 | 6,230 | 6,040 | 6,140 | 216,000 |
| 2016/08/08 | 6,030 | 6,070 | 5,960 | 6,010 | 110,500 |
| 2016/08/05 | 6,100 | 6,120 | 5,970 | 6,030 | 127,100 |
| 2016/08/04 | 6,120 | 6,170 | 6,060 | 6,080 | 127,300 |
| 2016/08/03 | 6,010 | 6,080 | 5,970 | 6,070 | 113,700 |
| 2016/08/02 | 6,090 | 6,180 | 6,090 | 6,130 | 147,500 |
| 2016/08/01 | 6,130 | 6,200 | 6,070 | 6,190 | 116,500 |
| 2016/07/29 | 6,150 | 6,270 | 6,120 | 6,260 | 207,400 |
| 2016/07/28 | 6,200 | 6,290 | 6,170 | 6,200 | 235,600 |
| 2016/07/27 | 6,240 | 6,390 | 6,230 | 6,250 | 285,900 |
| 2016/07/26 | 6,000 | 6,170 | 5,990 | 6,140 | 189,500 |
| 2016/07/25 | 6,110 | 6,110 | 6,020 | 6,050 | 130,500 |
| 2016/07/22 | 6,000 | 6,100 | 5,980 | 6,070 | 204,800 |
| 2016/07/21 | 6,150 | 6,150 | 6,020 | 6,050 | 105,000 |
| 2016/07/20 | 6,000 | 6,150 | 6,000 | 6,140 | 219,100 |
| 2016/07/19 | 5,870 | 6,020 | 5,820 | 6,010 | 163,800 |
| 2016/07/15 | 6,000 | 6,020 | 5,880 | 5,910 | 166,700 |
| 2016/07/14 | 5,970 | 6,080 | 5,960 | 6,010 | 249,800 |
| 2016/07/13 | 5,930 | 5,970 | 5,870 | 5,910 | 234,300 |
| 2016/07/12 | 5,800 | 5,870 | 5,760 | 5,830 | 225,600 |
| 2016/07/11 | 5,630 | 5,720 | 5,610 | 5,660 | 141,800 |
| 2016/07/08 | 5,600 | 5,640 | 5,570 | 5,580 | 201,000 |
| 2016/07/07 | 5,590 | 5,680 | 5,530 | 5,560 | 174,900 |
| 2016/07/06 | 5,540 | 5,580 | 5,500 | 5,570 | 211,900 |
| 2016/07/05 | 5,610 | 5,670 | 5,560 | 5,670 | 114,900 |
| 2016/07/04 | 5,620 | 5,670 | 5,570 | 5,600 | 165,000 |
| 2016/07/01 | 5,500 | 5,590 | 5,440 | 5,560 | 188,600 |
| 2016/06/30 | 5,670 | 5,670 | 5,380 | 5,450 | 383,300 |
| 2016/06/29 | 5,500 | 5,700 | 5,380 | 5,630 | 585,400 |
| 2016/06/28 | 5,420 | 5,700 | 5,320 | 5,700 | 268,400 |
| 2016/06/27 | 5,560 | 5,650 | 5,470 | 5,620 | 204,300 |
| 2016/06/24 | 5,830 | 5,840 | 5,410 | 5,520 | 317,800 |
| 2016/06/23 | 5,780 | 5,820 | 5,730 | 5,780 | 170,800 |
| 2016/06/22 | 5,740 | 5,820 | 5,740 | 5,790 | 180,100 |
| 2016/06/21 | 5,540 | 5,800 | 5,520 | 5,770 | 244,700 |
| 2016/06/20 | 5,640 | 5,690 | 5,600 | 5,610 | 160,700 |
| 2016/06/17 | 5,560 | 5,630 | 5,520 | 5,540 | 333,000 |
| 2016/06/16 | 5,660 | 5,710 | 5,500 | 5,510 | 200,700 |
| 2016/06/15 | 5,640 | 5,760 | 5,640 | 5,700 | 179,700 |
| 2016/06/14 | 5,720 | 5,770 | 5,660 | 5,690 | 168,700 |
| 2016/06/13 | 5,850 | 5,860 | 5,740 | 5,740 | 142,400 |
| 2016/06/10 | 5,970 | 5,970 | 5,760 | 5,910 | 207,400 |
| 2016/06/09 | 6,050 | 6,080 | 6,020 | 6,030 | 209,000 |
| 2016/06/08 | 6,100 | 6,210 | 6,050 | 6,130 | 231,900 |
| 2016/06/07 | 6,070 | 6,100 | 6,030 | 6,090 | 184,500 |
| 2016/06/06 | 5,980 | 6,090 | 5,920 | 6,070 | 168,200 |
| 2016/06/03 | 6,000 | 6,070 | 5,910 | 5,990 | 287,600 |
| 2016/06/02 | 5,780 | 5,900 | 5,780 | 5,870 | 284,000 |
| 2016/06/01 | 5,840 | 5,890 | 5,760 | 5,790 | 173,000 |
| 2016/05/31 | 5,800 | 5,890 | 5,720 | 5,890 | 431,700 |
| 2016/05/30 | 5,790 | 5,820 | 5,740 | 5,800 | 131,200 |
| 2016/05/27 | 5,800 | 5,830 | 5,640 | 5,780 | 223,700 |
| 2016/05/26 | 5,950 | 6,100 | 5,920 | 5,980 | 425,500 |
| 2016/05/25 | 5,830 | 5,920 | 5,810 | 5,850 | 214,700 |
| 2016/05/24 | 5,800 | 5,820 | 5,760 | 5,780 | 173,100 |
| 2016/05/23 | 5,850 | 5,890 | 5,780 | 5,820 | 196,500 |
| 2016/05/20 | 5,820 | 5,890 | 5,800 | 5,850 | 225,300 |
| 2016/05/19 | 5,840 | 5,880 | 5,790 | 5,850 | 163,700 |
| 2016/05/18 | 5,830 | 5,880 | 5,770 | 5,810 | 211,500 |
| 2016/05/17 | 5,900 | 5,920 | 5,810 | 5,820 | 200,700 |
| 2016/05/16 | 5,950 | 6,010 | 5,900 | 5,920 | 89,400 |
| 2016/05/13 | 6,050 | 6,070 | 5,960 | 5,960 | 156,600 |
| 2016/05/12 | 6,120 | 6,170 | 6,050 | 6,070 | 167,100 |
| 2016/05/11 | 6,200 | 6,250 | 6,180 | 6,220 | 171,500 |
| 2016/05/10 | 5,970 | 6,150 | 5,950 | 6,130 | 194,600 |
| 2016/05/09 | 5,990 | 6,050 | 5,950 | 5,990 | 118,500 |
| 2016/05/06 | 5,910 | 6,020 | 5,860 | 5,930 | 209,200 |
| 2016/05/02 | 5,740 | 5,960 | 5,730 | 5,940 | 143,500 |
| 2016/04/28 | 6,040 | 6,130 | 5,910 | 5,910 | 128,800 |
| 2016/04/27 | 6,050 | 6,070 | 5,990 | 6,000 | 96,900 |
| 2016/04/26 | 5,990 | 6,050 | 5,950 | 6,000 | 97,700 |
| 2016/04/25 | 6,030 | 6,080 | 5,980 | 6,060 | 149,200 |
| 2016/04/22 | 6,160 | 6,160 | 5,970 | 6,060 | 236,500 |
| 2016/04/21 | 6,290 | 6,320 | 6,210 | 6,250 | 136,700 |
| 2016/04/20 | 6,150 | 6,250 | 6,130 | 6,220 | 208,700 |
| 2016/04/19 | 6,150 | 6,160 | 6,090 | 6,120 | 96,500 |
| 2016/04/18 | 5,970 | 6,080 | 5,930 | 5,970 | 114,700 |
| 2016/04/15 | 6,150 | 6,190 | 6,100 | 6,150 | 120,600 |
| 2016/04/14 | 6,150 | 6,170 | 6,050 | 6,150 | 170,600 |
| 2016/04/13 | 5,970 | 6,080 | 5,970 | 6,060 | 148,300 |
| 2016/04/12 | 5,970 | 6,010 | 5,890 | 5,960 | 149,400 |
| 2016/04/11 | 5,880 | 6,020 | 5,850 | 5,990 | 154,500 |
| 2016/04/08 | 5,820 | 6,020 | 5,800 | 5,950 | 193,400 |
| 2016/04/07 | 5,830 | 6,020 | 5,820 | 5,890 | 217,400 |
| 2016/04/06 | 5,830 | 5,930 | 5,800 | 5,910 | 283,100 |
| 2016/04/05 | 6,020 | 6,100 | 5,900 | 5,930 | 267,000 |
| 2016/04/04 | 6,170 | 6,220 | 6,090 | 6,120 | 216,400 |
| 2016/04/01 | 6,250 | 6,320 | 6,180 | 6,190 | 308,600 |
| 2016/03/31 | 6,410 | 6,410 | 6,280 | 6,320 | 224,800 |
| 2016/03/30 | 6,400 | 6,480 | 6,320 | 6,410 | 182,900 |
| 2016/03/29 | 6,380 | 6,430 | 6,340 | 6,400 | 131,600 |
| 2016/03/28 | 6,240 | 6,330 | 6,210 | 6,330 | 143,600 |
| 2016/03/25 | 6,350 | 6,370 | 6,190 | 6,240 | 214,600 |
| 2016/03/24 | 6,250 | 6,400 | 6,230 | 6,360 | 297,400 |
| 2016/03/23 | 6,200 | 6,290 | 6,120 | 6,250 | 355,200 |
| 2016/03/22 | 6,000 | 6,200 | 5,980 | 6,150 | 495,300 |
| 2016/03/18 | 5,760 | 5,770 | 5,530 | 5,590 | 293,800 |
| 2016/03/17 | 5,900 | 5,930 | 5,730 | 5,830 | 199,000 |
| 2016/03/16 | 5,810 | 5,930 | 5,810 | 5,880 | 126,400 |
| 2016/03/15 | 5,840 | 5,880 | 5,780 | 5,830 | 101,900 |
| 2016/03/14 | 5,770 | 5,900 | 5,750 | 5,840 | 155,900 |
| 2016/03/11 | 5,700 | 5,800 | 5,640 | 5,720 | 191,000 |
| 2016/03/10 | 5,790 | 5,790 | 5,680 | 5,760 | 159,100 |
| 2016/03/09 | 5,870 | 5,870 | 5,670 | 5,740 | 166,300 |
| 2016/03/08 | 5,860 | 5,870 | 5,670 | 5,810 | 175,900 |
| 2016/03/07 | 5,740 | 5,820 | 5,670 | 5,760 | 181,800 |
| 2016/03/04 | 5,720 | 5,770 | 5,620 | 5,760 | 138,900 |
| 2016/03/03 | 5,750 | 5,780 | 5,640 | 5,720 | 108,900 |
| 2016/03/02 | 5,700 | 5,810 | 5,680 | 5,760 | 143,500 |
| 2016/03/01 | 5,550 | 5,660 | 5,510 | 5,580 | 150,300 |
| 2016/02/29 | 5,550 | 5,600 | 5,490 | 5,520 | 229,800 |
| 2016/02/26 | 5,540 | 5,630 | 5,490 | 5,550 | 154,000 |
| 2016/02/25 | 5,460 | 5,550 | 5,460 | 5,520 | 146,200 |
| 2016/02/24 | 5,250 | 5,440 | 5,220 | 5,430 | 161,800 |
| 2016/02/23 | 5,500 | 5,580 | 5,300 | 5,320 | 185,600 |
| 2016/02/22 | 5,090 | 5,450 | 5,070 | 5,380 | 261,800 |
| 2016/02/19 | 5,160 | 5,210 | 5,000 | 5,080 | 194,700 |
| 2016/02/18 | 5,030 | 5,220 | 5,010 | 5,180 | 283,300 |
| 2016/02/17 | 5,000 | 5,070 | 4,920 | 4,980 | 212,100 |
| 2016/02/16 | 4,900 | 5,020 | 4,900 | 4,940 | 181,900 |
| 2016/02/15 | 4,830 | 5,030 | 4,790 | 5,000 | 166,600 |
| 2016/02/12 | 4,690 | 4,785 | 4,650 | 4,660 | 226,900 |
| 2016/02/10 | 4,970 | 5,010 | 4,825 | 4,880 | 184,100 |
| 2016/02/09 | 5,080 | 5,100 | 4,925 | 4,965 | 131,700 |
| 2016/02/08 | 5,100 | 5,280 | 5,070 | 5,230 | 143,100 |
| 2016/02/05 | 5,250 | 5,260 | 5,130 | 5,200 | 187,000 |
| 2016/02/04 | 5,390 | 5,400 | 5,300 | 5,340 | 187,000 |
| 2016/02/03 | 5,430 | 5,430 | 5,310 | 5,410 | 171,900 |
| 2016/02/02 | 5,450 | 5,560 | 5,420 | 5,500 | 235,900 |
| 2016/02/01 | 5,480 | 5,490 | 5,310 | 5,380 | 223,000 |
| 2016/01/29 | 5,420 | 5,460 | 5,260 | 5,430 | 246,200 |
| 2016/01/28 | 5,260 | 5,400 | 5,210 | 5,350 | 242,300 |
| 2016/01/27 | 5,250 | 5,280 | 5,180 | 5,260 | 272,900 |
| 2016/01/26 | 5,200 | 5,230 | 5,150 | 5,170 | 210,300 |
| 2016/01/25 | 5,260 | 5,260 | 5,140 | 5,200 | 204,000 |
| 2016/01/22 | 5,130 | 5,220 | 5,080 | 5,200 | 165,400 |
| 2016/01/21 | 5,190 | 5,250 | 5,020 | 5,030 | 127,900 |
| 2016/01/20 | 5,290 | 5,300 | 5,150 | 5,160 | 172,100 |
| 2016/01/19 | 5,240 | 5,310 | 5,200 | 5,230 | 123,900 |
| 2016/01/18 | 5,250 | 5,300 | 5,200 | 5,240 | 94,900 |
| 2016/01/15 | 5,360 | 5,410 | 5,290 | 5,340 | 166,200 |
| 2016/01/14 | 5,360 | 5,390 | 5,160 | 5,250 | 147,700 |
| 2016/01/13 | 5,390 | 5,480 | 5,390 | 5,470 | 129,200 |
| 2016/01/12 | 5,400 | 5,490 | 5,320 | 5,330 | 164,700 |
| 2016/01/08 | 5,490 | 5,580 | 5,470 | 5,490 | 168,700 |
| 2016/01/07 | 5,510 | 5,640 | 5,500 | 5,520 | 163,500 |
| 2016/01/06 | 5,630 | 5,650 | 5,480 | 5,510 | 151,300 |
| 2016/01/05 | 5,620 | 5,720 | 5,570 | 5,670 | 187,600 |
| 2016/01/04 | 5,670 | 5,740 | 5,540 | 5,560 | 131,300 |